Skip to main content

Chevron Corp (NY: CVX )

157.78 +1.43 (+0.91%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 65.00 65.20 63.83 63.92 14,157,763 -0.31(-0.48%)
Mar 30, 2011 64.23 64.23 64.23 64.23 13,300,316 +0.38(+0.60%)
Mar 29, 2011 63.05 63.91 62.75 63.85 11,718,445 +0.79(+1.25%)
Mar 28, 2011 63.27 63.69 63.05 63.05 10,131,595 -0.44(-0.69%)
Mar 25, 2011 62.86 63.63 62.66 63.49 15,113,018 +0.83(+1.33%)
Mar 24, 2011 62.95 62.98 62.39 62.66 11,772,297 -0.06(-0.09%)
Mar 23, 2011 62.28 62.98 62.11 62.72 11,456,372 +0.15(+0.24%)
Mar 22, 2011 62.65 63.00 62.51 62.57 13,473,054 +0.02(+0.04%)
Mar 21, 2011 62.37 62.56 62.30 62.55 14,776,394 +1.42(+2.32%)
Mar 18, 2011 61.47 61.82 60.87 61.13 19,132,388 +0.33(+0.55%)
Mar 17, 2011 59.99 60.99 59.70 60.80 16,794,188 +1.62(+2.74%)
Mar 16, 2011 60.44 60.69 58.65 59.17 24,899,626 -1.02(-1.70%)
Mar 15, 2011 59.71 60.65 59.54 60.19 21,288,128 +0.26(+0.43%)
Mar 14, 2011 58.96 60.06 58.89 59.94 12,374,737 +0.52(+0.87%)
Mar 11, 2011 58.33 59.91 58.04 59.42 11,561,908 +0.51(+0.86%)
Mar 10, 2011 60.34 60.34 58.45 58.92 21,113,640 -1.82(-3.00%)
Mar 09, 2011 61.35 61.65 60.59 60.74 11,946,855 -0.97(-1.57%)
Mar 08, 2011 61.49 61.87 60.33 61.70 14,994,760 +0.45(+0.74%)
Mar 07, 2011 61.91 62.30 61.25 61.25 13,832,465 -0.44(-0.71%)
Mar 04, 2011 61.92 62.31 60.95 61.69 16,572,723 +0.05(+0.08%)
Mar 03, 2011 61.75 62.18 61.44 61.65 12,681,888 +0.20(+0.33%)
Mar 02, 2011 61.28 61.82 60.77 61.44 14,017,386 +0.26(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.